U.S. markets closed

Microsoft Corporation (MSFT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
425.34+5.13 (+1.22%)
Al cierre: 04:00PM EDT
425.55 +0.21 (+0.05%)
Fuera de horario: 07:59PM EDT
En dinero
Mostrar:ListaCubrir
Opciones de comprapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT241115C002100002024-02-15 4:44PM EDT210.00203.76211.35215.450.00-13138.09%
MSFT241115C002300002024-02-12 3:18PM EDT230.00194.10191.55195.000.00--100.00%
MSFT241115C002400002024-05-10 11:17AM EDT240.00179.40190.20193.800.00-728363.79%
MSFT241115C002500002024-05-01 1:27PM EDT250.00152.10180.55183.750.00-1260.45%
MSFT241115C002600002024-04-23 11:01AM EDT260.00155.69170.90174.300.00--357.90%
MSFT241115C002700002024-04-25 3:59PM EDT270.00138.50160.50164.700.00-4854.38%
MSFT241115C002800002024-05-14 3:55PM EDT280.00144.86151.75154.950.00-12352.51%
MSFT241115C002900002024-05-10 2:23PM EDT290.00132.77142.20145.450.00-21550.03%
MSFT241115C003000002024-05-10 10:54AM EDT300.00122.11132.75136.300.00-13650.94%
MSFT241115C003050002024-04-22 2:06PM EDT305.00108.25128.00131.250.00-12549.13%
MSFT241115C003100002024-04-29 9:33AM EDT310.00105.08123.30126.700.00-262848.13%
MSFT241115C003150002024-05-14 9:40AM EDT315.00108.22118.65121.900.00-13646.73%
MSFT241115C003200002024-05-14 3:45PM EDT320.00107.60114.00117.250.00-13645.55%
MSFT241115C003250002024-04-26 11:44AM EDT325.0098.00109.40112.750.00-12544.57%
MSFT241115C003300002024-05-16 11:56AM EDT330.00104.25105.80108.100.00-15643.37%
MSFT241115C003350002024-05-20 11:44AM EDT335.00101.10100.25103.45+7.25+7.73%12842.15%
MSFT241115C003400002024-05-17 10:48AM EDT340.0092.8095.7599.000.00-25841.17%
MSFT241115C003450002024-05-13 11:32AM EDT345.0082.9091.3094.500.00-16040.11%
MSFT241115C003500002024-05-15 3:56PM EDT350.0086.5086.9088.600.00-117037.31%
MSFT241115C003550002024-05-15 3:19PM EDT355.0083.0082.6084.850.00-212337.15%
MSFT241115C003600002024-05-16 1:38PM EDT360.0076.7879.2579.900.00-211735.51%
MSFT241115C003650002024-05-02 11:12AM EDT365.0054.5475.1076.350.00-612835.45%
MSFT241115C003700002024-05-17 1:09PM EDT370.0066.5071.0072.250.00-913934.69%
MSFT241115C003750002024-05-17 1:03PM EDT375.0062.6465.9568.200.00-114233.94%
MSFT241115C003800002024-05-14 3:19PM EDT380.0057.1363.0064.250.00-28031533.23%
MSFT241115C003850002024-05-14 11:23AM EDT385.0051.6358.2060.400.00-38832.56%
MSFT241115C003900002024-05-20 2:30PM EDT390.0055.7555.4556.35+0.15+0.27%39831.64%
MSFT241115C003950002024-05-20 3:23PM EDT395.0052.0051.8553.05-0.60-1.14%115431.36%
MSFT241115C004000002024-05-17 9:53AM EDT400.0044.3748.3549.500.00-622830.76%
MSFT241115C004050002024-05-20 2:35PM EDT405.0044.8045.0045.85+3.07+7.36%220230.00%
MSFT241115C004100002024-05-20 11:29AM EDT410.0041.2041.7543.90+2.60+6.74%130430.65%
MSFT241115C004150002024-05-20 10:59AM EDT415.0038.0538.6539.70+2.70+7.64%3929629.25%
MSFT241115C004200002024-05-20 1:29PM EDT420.0036.0935.6536.60+3.09+9.36%359528.72%
MSFT241115C004250002024-05-20 3:24PM EDT425.0033.0032.8033.80+3.35+11.30%3856228.35%
MSFT241115C004300002024-05-20 1:00PM EDT430.0030.6530.0531.05+1.98+6.91%1927627.93%
MSFT241115C004350002024-05-20 3:59PM EDT435.0028.0027.7029.50+1.30+4.87%1221928.42%
MSFT241115C004400002024-05-20 2:14PM EDT440.0025.2325.2525.75+1.68+7.13%1233326.97%
MSFT241115C004450002024-05-20 10:41AM EDT445.0022.8022.9523.40+2.16+10.47%3046326.59%
MSFT241115C004500002024-05-20 3:13PM EDT450.0020.7520.8021.30+2.11+11.32%6551526.32%
MSFT241115C004550002024-05-20 3:47PM EDT455.0018.8018.4020.75+0.70+3.87%3428527.30%
MSFT241115C004600002024-05-20 10:02AM EDT460.0017.1016.9017.15+1.40+8.92%2032825.51%
MSFT241115C004650002024-05-20 9:57AM EDT465.0015.0015.1515.40+0.98+6.99%1466625.22%
MSFT241115C004700002024-05-20 3:53PM EDT470.0013.5313.5515.05+1.33+10.90%1027926.15%
MSFT241115C004750002024-05-20 1:31PM EDT475.0012.0112.0512.50+1.06+9.68%5823524.90%
MSFT241115C004800002024-05-20 2:08PM EDT480.0010.7810.7010.95+0.03+0.28%2949424.48%
MSFT241115C004850002024-05-20 9:43AM EDT485.009.509.459.85+1.30+15.85%115724.40%
MSFT241115C004900002024-05-20 12:40PM EDT490.008.408.358.65+1.10+15.07%819724.12%
MSFT241115C004950002024-05-20 1:10PM EDT495.007.507.307.65+1.15+18.11%11,22523.94%
MSFT241115C005000002024-05-20 3:59PM EDT500.006.606.406.85+0.86+14.98%538823.91%
MSFT241115C005100002024-05-20 3:30PM EDT510.005.004.905.25-0.15-2.91%246223.54%
MSFT241115C005200002024-05-20 1:59PM EDT520.003.753.704.05+0.64+20.58%56223.34%
MSFT241115C005300002024-05-16 3:53PM EDT530.002.632.773.050.00-220723.06%
MSFT241115C005400002024-05-16 11:41AM EDT540.002.132.062.350.00-240422.99%
MSFT241115C005500002024-05-17 12:29PM EDT550.001.341.531.950.00-2012623.32%
MSFT241115C005600002024-05-20 9:54AM EDT560.001.191.141.35+0.17+16.67%24022.82%
MSFT241115C005700002024-05-20 10:04AM EDT570.000.960.821.01+0.01+1.05%24722.72%
MSFT241115C005800002024-05-15 2:25PM EDT580.000.700.600.750.00-22322.64%
MSFT241115C005900002024-05-20 10:04AM EDT590.000.520.460.63+0.01+1.96%11223.01%
MSFT241115C006000002024-05-10 10:55AM EDT600.000.400.350.490.00-110023.10%
MSFT241115C006200002024-05-17 10:35AM EDT620.000.190.190.310.00-377023.41%
MSFT241115C006400002024-05-20 10:41AM EDT640.000.160.080.230.00-210924.17%
Opciones de ventapor15 de noviembre de 2024
Nombre del contratoFecha de última operaciónPrecio de ejercicioÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
MSFT241115P002100002024-05-16 1:16PM EDT210.000.160.100.220.00-119041.60%
MSFT241115P002200002024-04-02 10:44AM EDT220.000.580.300.610.00-24844.78%
MSFT241115P002300002024-04-25 3:41PM EDT230.000.920.160.320.00-54438.43%
MSFT241115P002400002024-05-13 11:05AM EDT240.000.450.230.400.00-15837.11%
MSFT241115P002500002024-05-10 3:42PM EDT250.000.560.330.480.00-16435.62%
MSFT241115P002600002024-05-17 10:36AM EDT260.000.550.440.600.00-34734.39%
MSFT241115P002700002024-05-17 3:19PM EDT270.000.710.580.740.00-67233.13%
MSFT241115P002800002024-05-17 10:37AM EDT280.000.930.750.910.00-28131.89%
MSFT241115P002900002024-05-17 11:18AM EDT290.001.180.961.120.00-46430.68%
MSFT241115P003000002024-05-20 3:04PM EDT300.001.281.201.40-0.15-10.49%2023529.60%
MSFT241115P003050002024-05-13 11:36AM EDT305.002.001.351.530.00-516928.93%
MSFT241115P003100002024-05-20 1:20PM EDT310.001.621.511.71-0.08-4.71%225728.40%
MSFT241115P003150002024-05-16 9:59AM EDT315.001.901.701.870.00-127027.75%
MSFT241115P003200002024-05-20 3:16PM EDT320.002.021.912.05-0.25-11.01%621127.11%
MSFT241115P003250002024-05-17 9:42AM EDT325.002.562.152.300.00-125826.62%
MSFT241115P003300002024-05-20 11:32AM EDT330.002.622.432.59-0.28-9.66%21,45326.16%
MSFT241115P003350002024-05-20 9:59AM EDT335.002.872.542.96-0.38-11.69%141525.81%
MSFT241115P003400002024-05-20 11:32AM EDT340.003.273.053.35-0.48-12.80%120025.41%
MSFT241115P003450002024-05-20 12:10PM EDT345.003.673.453.70-0.58-13.65%114424.84%
MSFT241115P003500002024-05-20 9:59AM EDT350.004.103.954.15-0.57-12.21%365524.39%
MSFT241115P003550002024-05-20 2:25PM EDT355.004.654.454.75-0.60-11.43%428924.10%
MSFT241115P003600002024-05-20 11:29AM EDT360.005.305.005.35-0.66-11.07%533023.71%
MSFT241115P003650002024-05-20 1:20PM EDT365.005.825.706.00-0.88-13.13%161423.29%
MSFT241115P003700002024-05-20 12:29PM EDT370.006.656.456.80-0.80-10.74%4138822.98%
MSFT241115P003750002024-05-20 11:21AM EDT375.007.697.257.65-0.81-9.53%4153822.62%
MSFT241115P003800002024-05-20 12:59PM EDT380.008.308.158.60-1.50-15.31%2464222.27%
MSFT241115P003850002024-05-20 1:10PM EDT385.009.509.259.65-1.50-13.64%732221.93%
MSFT241115P003900002024-05-20 3:43PM EDT390.0010.7010.4010.80-1.60-13.01%13837321.57%
MSFT241115P003950002024-05-20 10:52AM EDT395.0012.0511.7012.10-1.35-10.07%125721.26%
MSFT241115P004000002024-05-20 2:44PM EDT400.0013.5513.1013.50-1.40-9.36%14449520.92%
MSFT241115P004050002024-05-20 3:46PM EDT405.0014.9914.6015.05-1.66-9.97%1,3251,55220.59%
MSFT241115P004100002024-05-20 1:07PM EDT410.0016.7716.3016.75-1.65-8.96%6271,59520.28%
MSFT241115P004150002024-05-20 3:39PM EDT415.0018.4017.0519.55-2.30-11.11%2639320.79%
MSFT241115P004200002024-05-20 3:55PM EDT420.0020.6219.2020.50-2.38-10.35%1345619.56%
MSFT241115P004250002024-05-20 12:21PM EDT425.0022.5220.6522.65-2.48-9.92%1048719.23%
MSFT241115P004300002024-05-20 9:58AM EDT430.0024.3523.6024.95-3.00-10.97%2036418.89%
MSFT241115P004350002024-05-16 3:54PM EDT435.0029.3025.4527.400.00-716618.53%
MSFT241115P004400002024-05-16 1:24PM EDT440.0031.5028.4030.000.00-1211818.14%
MSFT241115P004450002024-04-25 11:11AM EDT445.0059.4531.4533.000.00-212717.94%
MSFT241115P004500002024-04-15 2:05PM EDT450.0047.4536.3037.350.00-61518.80%
MSFT241115P004550002024-05-08 10:45AM EDT455.0049.8137.9039.000.00-4317.03%
MSFT241115P004600002024-05-01 10:56AM EDT460.0067.3740.1542.300.00-1116.59%
MSFT241115P004650002024-04-26 9:41AM EDT465.0045.3144.5545.75-17.01-27.29%7116.09%
MSFT241115P004700002024-03-05 11:24AM EDT470.0068.4053.4554.900.00-2221.54%
MSFT241115P004750002024-03-05 11:25AM EDT475.0072.4056.9058.400.00--021.12%
MSFT241115P004800002024-03-12 10:47AM EDT480.0069.9361.4562.650.00--121.38%
MSFT241115P004950002024-03-28 1:30PM EDT495.0077.0087.3090.700.00-2137.57%
MSFT241115P005000002024-05-13 3:45PM EDT500.0086.7273.2575.350.00-3013.28%
MSFT241115P006000002024-03-19 10:19AM EDT600.00181.35194.35196.600.00-1056.36%